KEY – Keyera Corp.
Last update: May 5, 2024 at 1:36 a.m. (Real-time)
- Last price: 34.580
- Net change: -0.010
- Bid price: 34.500
- Ask price: 34.690
- 30-day historical volatility: 13.06%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 31,990
Volume: 10
|
Open interest: 29,647
Volume: 15
|
||||||||||||
May 17, 2024 | 8.55 | 9.35 | 9.35 | 0 | 6 | 0 | 26.00 | 0 | 0.34 | 0.34 | 0 | 16 | 0 |
May 17, 2024 | 6.55 | 7.05 | 7.05 | 0 | 0 | 0 | 28.00 | 0 | 0.37 | 0.37 | 0 | 447 | 0 |
May 17, 2024 | 5.55 | 6.05 | 6.05 | 0 | 0 | 0 | 29.00 | 0 | 0.37 | 0.37 | 0 | 48 | 0 |
May 17, 2024 | 4.55 | 5.10 | 5.10 | 0 | 0 | 0 | 30.00 | 0 | 0.34 | 0.34 | 0 | 50 | 0 |
May 17, 2024 | 3.55 | 4.05 | 4.05 | 0 | 0 | 0 | 31.00 | 0.03 | 0.19 | 0.19 | 0 | 0 | 0 |
May 17, 2024 | 2.59 | 3.10 | 3.10 | 0 | 0 | 0 | 32.00 | 0.06 | 0.21 | 0.21 | 0 | 142 | 0 |
May 17, 2024 | 1.72 | 1.96 | 1.96 | 0 | 49 | 0 | 33.00 | 0.13 | 0.26 | 0.26 | 0 | 16 | 0 |
May 17, 2024 | 0.89 | 1.12 | 1.12 | 0 | 343 | 0 | 34.00 | 0.28 | 0.43 | 0.43 | -0.17 | 46 | 10 |
May 17, 2024 | 0.31 | 0.54 | 0.54 | -0.14 | 313 | 10 | 35.00 | 0.67 | 0.91 | 0.91 | -0.34 | 131 | 5 |
May 17, 2024 | 0.06 | 0.20 | 0.20 | 0 | 2,417 | 0 | 36.00 | 1.30 | 1.59 | 1.59 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.09 | 0.09 | 0 | 68 | 0 | 37.00 | 2.19 | 2.55 | 2.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 10 | 0 | 38.00 | 3.15 | 3.55 | 3.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 39.00 | 4.15 | 4.55 | 4.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 40.00 | 5.15 | 5.55 | 5.55 | 0 | 0 | 0 |
June 21, 2024 | 9.65 | 10.05 | 10.05 | 0 | 0 | 0 | 25.00 | 0 | 0.30 | 0.30 | 0 | 0 | 0 |
June 21, 2024 | 8.65 | 9.05 | 9.05 | 0 | 0 | 0 | 26.00 | 0 | 0.30 | 0.30 | 0 | 100 | 0 |
June 21, 2024 | 6.65 | 7.20 | 7.20 | 0 | 0 | 0 | 28.00 | 0 | 0.29 | 0.29 | 0 | 27 | 0 |
June 21, 2024 | 5.65 | 5.90 | 5.90 | 0 | 0 | 0 | 29.00 | 0.02 | 0.32 | 0.32 | 0 | 173 | 0 |
June 21, 2024 | 4.65 | 4.95 | 4.95 | 0 | 0 | 0 | 30.00 | 0.05 | 0.19 | 0.19 | 0 | 455 | 0 |
June 21, 2024 | 3.70 | 3.95 | 3.95 | 0 | 0 | 0 | 31.00 | 0.13 | 0.24 | 0.24 | 0 | 11 | 0 |
June 21, 2024 | 2.72 | 2.96 | 2.96 | 0 | 3,083 | 0 | 32.00 | 0.21 | 0.28 | 0.28 | 0 | 3,017 | 0 |
June 21, 2024 | 1.91 | 2.09 | 2.09 | 0 | 59 | 0 | 33.00 | 0.36 | 0.48 | 0.48 | 0 | 18 | 0 |
June 21, 2024 | 1.13 | 1.33 | 1.33 | 0 | 1,142 | 0 | 34.00 | 0.65 | 0.81 | 0.81 | 0 | 1,041 | 0 |
June 21, 2024 | 0.55 | 0.73 | 0.73 | 0 | 161 | 0 | 35.00 | 1.15 | 1.33 | 1.33 | 0 | 60 | 0 |
June 21, 2024 | 0.23 | 0.39 | 0.39 | 0 | 315 | 0 | 36.00 | 1.74 | 2.03 | 2.03 | 0 | 10 | 0 |
June 21, 2024 | 0.07 | 0.17 | 0.17 | 0 | 62 | 0 | 37.00 | 2.51 | 2.87 | 2.87 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.10 | 0.10 | 0 | 1 | 0 | 38.00 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 39.00 | 4.45 | 4.80 | 4.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 10 | 0 | 40.00 | 5.45 | 5.75 | 5.75 | 0 | 0 | 0 |
July 19, 2024 | 8.60 | 8.90 | 8.90 | 0 | 0 | 0 | 26.00 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
July 19, 2024 | 6.60 | 6.90 | 6.90 | 0 | 0 | 0 | 28.00 | 0.03 | 0.16 | 0.16 | 0 | 0 | 0 |
July 19, 2024 | 5.65 | 5.95 | 5.95 | 0 | 0 | 0 | 29.00 | 0.05 | 0.19 | 0.19 | 0 | 1 | 0 |
July 19, 2024 | 4.65 | 4.95 | 4.95 | 0 | 0 | 0 | 30.00 | 0.12 | 0.23 | 0.23 | 0 | 0 | 0 |
July 19, 2024 | 3.70 | 4.15 | 4.15 | 0 | 0 | 0 | 31.00 | 0.18 | 0.30 | 0.30 | 0 | 0 | 0 |
July 19, 2024 | 2.82 | 3.05 | 3.05 | 0 | 0 | 0 | 32.00 | 0.29 | 0.41 | 0.41 | 0 | 10 | 0 |
July 19, 2024 | 1.96 | 2.19 | 2.19 | 0 | 0 | 0 | 33.00 | 0.48 | 0.63 | 0.63 | 0 | 0 | 0 |
July 19, 2024 | 1.22 | 1.45 | 1.45 | 0 | 167 | 0 | 34.00 | 0.79 | 0.97 | 0.97 | 0 | 0 | 0 |
July 19, 2024 | 0.66 | 0.91 | 0.91 | 0 | 34 | 0 | 35.00 | 1.26 | 1.47 | 1.47 | 0 | 0 | 0 |
July 19, 2024 | 0.31 | 0.51 | 0.51 | 0 | 190 | 0 | 36.00 | 1.95 | 2.14 | 2.14 | 0 | 0 | 0 |
July 19, 2024 | 0.13 | 0.28 | 0.28 | 0 | 0 | 0 | 37.00 | 2.67 | 2.94 | 2.94 | 0 | 0 | 0 |
July 19, 2024 | 0.04 | 0.16 | 0.16 | 0 | 0 | 0 | 38.00 | 3.45 | 3.85 | 3.85 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 39.00 | 4.45 | 4.80 | 4.80 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 | 40.00 | 5.45 | 5.75 | 5.75 | 0 | 0 | 0 |
August 16, 2024 | 6.60 | 6.95 | 6.95 | 0 | 0 | 0 | 28.00 | 0.04 | 0.18 | 0.18 | 0 | 1 | 0 |
August 16, 2024 | 5.65 | 5.95 | 5.95 | 0 | 0 | 0 | 29.00 | 0.11 | 0.21 | 0.21 | 0 | 0 | 0 |
August 16, 2024 | 4.65 | 5.00 | 5.00 | 0 | 0 | 0 | 30.00 | 0.16 | 0.28 | 0.28 | 0 | 0 | 0 |
August 16, 2024 | 3.75 | 4.10 | 4.10 | 0 | 0 | 0 | 31.00 | 0.24 | 0.36 | 0.36 | 0 | 0 | 0 |
August 16, 2024 | 2.89 | 3.15 | 3.15 | 0 | 0 | 0 | 32.00 | 0.36 | 0.40 | 0.40 | 0 | 1 | 0 |
August 16, 2024 | 2.10 | 2.31 | 2.31 | 0 | 0 | 0 | 33.00 | 0.56 | 0.74 | 0.74 | 0 | 0 | 0 |
August 16, 2024 | 1.40 | 1.60 | 1.60 | 0 | 22 | 0 | 34.00 | 0.87 | 1.07 | 1.07 | 0 | 0 | 0 |
August 16, 2024 | 0.85 | 1.05 | 1.05 | 0 | 25 | 0 | 35.00 | 1.36 | 1.56 | 1.56 | 0 | 0 | 0 |
August 16, 2024 | 0.48 | 0.67 | 0.67 | 0 | 55 | 0 | 36.00 | 2.03 | 2.20 | 2.20 | 0 | 0 | 0 |
August 16, 2024 | 0.24 | 0.39 | 0.39 | 0 | 119 | 0 | 37.00 | 2.66 | 3.05 | 3.05 | 0 | 0 | 0 |
August 16, 2024 | 0.11 | 0.22 | 0.22 | 0 | 0 | 0 | 38.00 | 3.45 | 3.90 | 3.90 | 0 | 0 | 0 |
August 16, 2024 | 0.04 | 0.14 | 0.14 | 0 | 0 | 0 | 39.00 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 40.00 | 5.40 | 5.75 | 5.75 | 0 | 0 | 0 |
September 20, 2024 | 9.55 | 9.90 | 9.90 | 0 | 0 | 0 | 25.00 | 0.01 | 0.11 | 0.11 | 0 | 32 | 0 |
September 20, 2024 | 8.60 | 8.95 | 8.95 | 0 | 0 | 0 | 26.00 | 0.02 | 0.15 | 0.15 | 0 | 10 | 0 |
September 20, 2024 | 6.60 | 7.00 | 7.00 | 0 | 5 | 0 | 28.00 | 0.10 | 0.22 | 0.22 | 0 | 20 | 0 |
September 20, 2024 | 4.65 | 5.00 | 5.00 | 0 | 1 | 0 | 30.00 | 0.24 | 0.35 | 0.35 | 0 | 37 | 0 |
September 20, 2024 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 | 31.00 | 0.34 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 2.97 | 3.30 | 3.30 | 0 | 7,033 | 0 | 32.00 | 0.50 | 0.69 | 0.69 | 0 | 7,020 | 0 |
September 20, 2024 | 2.21 | 2.43 | 2.43 | 0 | 2 | 0 | 33.00 | 0.74 | 0.93 | 0.93 | 0 | 0 | 0 |
September 20, 2024 | 1.54 | 1.77 | 1.77 | 0 | 63 | 0 | 34.00 | 1.09 | 1.35 | 1.35 | 0 | 0 | 0 |
September 20, 2024 | 0.99 | 1.24 | 1.24 | 0 | 5,141 | 0 | 35.00 | 1.60 | 1.84 | 1.84 | 0 | 5 | 0 |
September 20, 2024 | 0.60 | 0.83 | 0.83 | 0 | 36 | 0 | 36.00 | 2.25 | 2.47 | 2.47 | 0 | 0 | 0 |
September 20, 2024 | 0.33 | 0.53 | 0.53 | 0 | 11 | 0 | 37.00 | 2.84 | 3.25 | 3.25 | 0 | 0 | 0 |
September 20, 2024 | 0.17 | 0.33 | 0.33 | 0 | 0 | 0 | 38.00 | 3.65 | 4.10 | 4.10 | 0 | 0 | 0 |
September 20, 2024 | 0.08 | 0.22 | 0.22 | 0 | 0 | 0 | 39.00 | 4.50 | 4.95 | 4.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.15 | 0.15 | 0 | 11 | 0 | 40.00 | 5.40 | 5.85 | 5.85 | 0 | 0 | 0 |
October 18, 2024 | 4.75 | 5.15 | 5.15 | 0 | 0 | 0 | 30.00 | 0.29 | 0.44 | 0.44 | 0 | 0 | 0 |
October 18, 2024 | 3.00 | 3.35 | 3.35 | 0 | 2 | 0 | 32.00 | 0.58 | 0.80 | 0.80 | 0 | 0 | 0 |
October 18, 2024 | 2.27 | 2.52 | 2.52 | 0 | 0 | 0 | 33.00 | 0.83 | 1.09 | 1.09 | 0 | 0 | 0 |
October 18, 2024 | 1.62 | 1.88 | 1.88 | 0 | 0 | 0 | 34.00 | 1.19 | 1.48 | 1.48 | 0 | 0 | 0 |
October 18, 2024 | 1.08 | 1.37 | 1.37 | 0 | 0 | 0 | 35.00 | 1.68 | 1.96 | 1.96 | 0 | 0 | 0 |
October 18, 2024 | 0.68 | 0.94 | 0.94 | 0 | 0 | 0 | 36.00 | 2.32 | 2.60 | 2.60 | 0 | 0 | 0 |
October 18, 2024 | 0.40 | 0.63 | 0.63 | 0 | 0 | 0 | 37.00 | 3.00 | 3.35 | 3.35 | 0 | 0 | 0 |
October 18, 2024 | 0.22 | 0.41 | 0.41 | 0 | 0 | 0 | 38.00 | 3.70 | 4.15 | 4.15 | 0 | 0 | 0 |
October 18, 2024 | 0.11 | 0.29 | 0.29 | 0 | 0 | 0 | 39.00 | 4.50 | 5.00 | 5.00 | 0 | 0 | 0 |
October 18, 2024 | 0.05 | 0.19 | 0.19 | 0 | 0 | 0 | 40.00 | 5.45 | 5.90 | 5.90 | 0 | 0 | 0 |
December 20, 2024 | 9.50 | 9.80 | 9.80 | 0 | 0 | 0 | 25.00 | 0.02 | 0.18 | 0.18 | 0 | 5 | 0 |
December 20, 2024 | 6.55 | 6.90 | 6.90 | 0 | 0 | 0 | 28.00 | 0.19 | 0.36 | 0.36 | 0 | 22 | 0 |
December 20, 2024 | 4.75 | 5.15 | 5.15 | 0 | 3 | 0 | 30.00 | 0.40 | 0.63 | 0.63 | 0 | 42 | 0 |
December 20, 2024 | 3.15 | 3.55 | 3.55 | 0 | 5,124 | 0 | 32.00 | 0.76 | 1.08 | 1.08 | 0 | 5,118 | 0 |
December 20, 2024 | 1.82 | 2.21 | 2.21 | 0 | 68 | 0 | 34.00 | 1.44 | 1.83 | 1.83 | 0 | 0 | 0 |
December 20, 2024 | 0.91 | 1.26 | 1.26 | 0 | 219 | 0 | 36.00 | 2.52 | 2.93 | 2.93 | 0 | 2 | 0 |
December 20, 2024 | 0.38 | 0.65 | 0.65 | 0 | 87 | 0 | 38.00 | 3.95 | 4.40 | 4.40 | 0 | 0 | 0 |
December 20, 2024 | 0.13 | 0.33 | 0.33 | 0 | 0 | 0 | 40.00 | 5.55 | 6.00 | 6.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 45.00 | 10.35 | 10.75 | 10.75 | 0 | 0 | 0 |
March 21, 2025 | 9.45 | 9.80 | 9.80 | 0 | 0 | 0 | 25.00 | 0.09 | 0.26 | 0.26 | 0 | 3,000 | 0 |
March 21, 2025 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 | 30.00 | 0.53 | 0.88 | 0.88 | 0 | 0 | 0 |
March 21, 2025 | 3.25 | 3.75 | 3.75 | 0 | 0 | 0 | 32.00 | 1.00 | 1.43 | 1.43 | 0 | 13 | 0 |
March 21, 2025 | 2.04 | 2.50 | 2.50 | 0 | 3,000 | 0 | 34.00 | 1.80 | 2.22 | 2.22 | 0 | 6,000 | 0 |
March 21, 2025 | 1.14 | 1.58 | 1.58 | 0 | 2,510 | 0 | 36.00 | 2.82 | 3.35 | 3.35 | 0 | 2,500 | 0 |
March 21, 2025 | 0.51 | 0.96 | 0.96 | 0 | 22 | 0 | 38.00 | 4.20 | 4.70 | 4.70 | 0 | 0 | 0 |
March 21, 2025 | 0.20 | 0.55 | 0.55 | 0 | 1 | 0 | 40.00 | 5.70 | 6.25 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 45.00 | 10.35 | 10.80 | 10.80 | 0 | 0 | 0 |